State Street SPDR S&P 400 U.S. Mid Cap UCITS ETF (Acc) (SPY4.DE) XETRA

Currency In EUR

SPY4.DE Historical Return

If you invested €1000 in SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.DE) 10 years ago, it would be worth €2,505.51 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,388.48, while €1000 invested 1 year ago would be worth €1,195.88. This corresponds to total returns of 150.55%, 38.85%, 19.59%, respectively, with annualized returns of 9.62%, 6.78%, 19.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPY4.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	104.02	104.58	104.58	104.88	104.02	6,254
November 10, 2026	103.4	102.98	102.98	103.58	102.7	16,622
November 09, 2026	100.94	103	103	103	100.88	3,877
November 06, 2026	99.3	100.82	100.82	100.82	99.3	17,788
November 05, 2026	103.38	101.04	101.04	104.1	100.92	23,966
November 04, 2026	102.94	102.66	102.66	104	102.32	31,909
November 03, 2026	102.52	103.84	103.84	104.28	102.52	9,895
November 02, 2026	102.3	103.56	103.56	103.72	102.04	8,553
October 30, 2026	102.74	102.2	102.2	103.14	101.98	5,719
October 29, 2026	102.48	103.4	103.4	103.56	102.42	33,705
October 28, 2026	102.44	102.36	102.36	102.58	102.08	6,970
October 27, 2026	101.82	102.08	102.08	102.2	101.66	25,445
October 26, 2026	100.68	101.6	101.6	101.94	100.68	3,511
October 23, 2026	100.88	100.94	100.94	101.02	99.86	14,752
October 22, 2026	100.88	100.68	100.68	101.34	100.46	4,659
October 21, 2026	101.36	101.86	101.86	102.08	101.26	7,350
October 20, 2026	100.62	101.14	101.14	101.58	100.22	10,601
October 19, 2026	100.98	100.9	100.9	100.98	100.26	967
October 16, 2026	101.3	100.88	100.88	101.64	100.88	21,925
October 15, 2026	100.48	101.02	101.02	101.16	99.9	3,658
October 14, 2026	102.02	101.38	101.38	102.18	101.36	4,241
October 13, 2026	102.08	101.16	101.16	102.3	101.16	3,061
October 12, 2026	102.16	102.34	102.34	102.34	102.06	4,852
October 09, 2026	101.48	102.04	102.04	102.04	101.42	2,667
October 08, 2026	100.66	100.72	100.72	101.2	100.54	2,969
October 07, 2026	102.36	100.92	100.92	102.82	100.86	8,689
October 06, 2026	102.58	102.68	102.68	102.74	102.18	3,997
October 05, 2026	102.12	102.36	102.36	102.54	101.42	2,358
October 02, 2026	101	101.66	101.66	101.78	100.92	6,089
October 01, 2026	99.19	99.7	99.7	99.7	98.75	15,747
September 30, 2026	99.65	99.08	99.08	99.73	99.03	4,697
September 29, 2026	99.27	99.08	99.08	99.73	98.97	16,956
September 28, 2026	99.45	98.91	98.91	99.55	98.82	5,412
September 25, 2026	99.76	99.38	99.38	99.76	99.13	4,556
September 24, 2026	99.7	99.32	99.32	99.86	99.29	4,502
September 23, 2026	100.16	100.5	100.5	100.5	99.91	4,396
September 22, 2026	99.56	99.89	99.89	100.2	99.38	7,980
September 21, 2026	99.59	99.57	99.57	99.68	99.16	3,017
September 18, 2026	99.45	99.02	99.02	99.52	98.84	8,007
September 17, 2026	99.61	99.72	99.72	100.1	99.38	5,118
September 16, 2026	99.06	99.37	99.37	99.41	98.91	3,210
September 15, 2026	99.11	98.79	98.79	99.24	98.68	4,910
September 11, 2026	99.15	99.61	99.61	99.78	98.77	4,313
September 10, 2026	99.75	99.03	99.03	99.84	98.79	6,287
September 09, 2026	100.72	99.78	99.78	100.74	99.7	2,364
September 08, 2026	101.22	101.12	101.12	101.58	100.96	13,673
September 07, 2026	101.46	101.34	101.34	101.6	101.1	5,998
September 04, 2026	101.2	101.44	101.44	101.5	100.78	3,333
September 03, 2026	100.48	101.1	101.1	101.22	100.42	31,618
September 02, 2026	100.36	100.56	100.56	100.78	99.83	3,444
September 01, 2026	101.1	100.46	100.46	101.24	100.32	2,212
August 31, 2026	101.68	100.66	100.66	101.68	100.66	2,786
August 28, 2026	102.42	102.14	102.14	102.5	101.94	1,549
August 27, 2026	102.46	102.16	102.16	102.5	102	1,255
August 26, 2026	101.48	102.06	102.06	102.46	101.2	1,449
August 25, 2026	101.92	101.46	101.46	102.16	101.16	2,254
August 24, 2026	101.98	101.42	101.42	102.26	101.28	2,483
August 21, 2026	101.68	101.92	101.92	102.22	101.68	2,058
August 20, 2026	102.62	102.04	102.04	102.62	101.76	1,798
August 19, 2026	103.62	103.3	103.3	104.02	102.94	1,273